Aesler Grup Internasional Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 2,900 |
| 2024-05-08 | 218.00 | 238.00 | 218.00 | 234.00 | 234.00 | 1,700 |
| 2024-05-07 | 216.00 | 232.00 | 214.00 | 216.00 | 216.00 | 6,800 |
| 2024-05-06 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1,000 |
| 2024-05-03 | 232.00 | 236.00 | 230.00 | 230.00 | 230.00 | 21,800 |
| 2024-05-02 | 216.00 | 250.00 | 212.00 | 230.00 | 230.00 | 224,100 |
| 2024-04-30 | 208.00 | 230.00 | 206.00 | 228.00 | 228.00 | 1,100 |
| 2024-04-29 | 234.00 | 238.00 | 216.00 | 216.00 | 216.00 | 6,100 |
| 2024-04-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2,600 |
| 2024-04-25 | 228.00 | 236.00 | 224.00 | 236.00 | 236.00 | 5,900 |
| 2024-04-24 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 300 |
| 2024-04-23 | 228.00 | 242.00 | 228.00 | 238.00 | 238.00 | 15,300 |
| 2024-04-22 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 1,100 |
| 2024-04-19 | 232.00 | 238.00 | 228.00 | 238.00 | 238.00 | 6,200 |
| 2024-04-18 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 9,700 |
| 2024-04-17 | 232.00 | 262.00 | 228.00 | 230.00 | 230.00 | 176,800 |
| 2024-04-16 | 214.00 | 238.00 | 214.00 | 228.00 | 228.00 | 21,900 |
| 2024-04-05 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 8,200 |
| 2024-04-04 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 5,200 |
| 2024-04-03 | 212.00 | 236.00 | 208.00 | 214.00 | 214.00 | 68,100 |
| 2024-04-02 | 246.00 | 260.00 | 206.00 | 228.00 | 228.00 | 30,800 |
| 2024-04-01 | 278.00 | 280.00 | 240.00 | 240.00 | 240.00 | 38,400 |
| 2024-03-28 | 278.00 | 316.00 | 278.00 | 278.00 | 278.00 | 278,500 |
| 2024-03-27 | 280.00 | 284.00 | 270.00 | 278.00 | 278.00 | 11,500 |
| 2024-03-26 | 350.00 | 350.00 | 270.00 | 280.00 | 280.00 | 384,400 |
| 2024-03-25 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2024-03-22 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2024-03-21 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 3,700 |
| 2024-03-20 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 400 |
| 2024-03-19 | 284.00 | 306.00 | 270.00 | 300.00 | 300.00 | 77,900 |
| 2024-03-18 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | 3,000 |
| 2024-03-15 | 292.00 | 308.00 | 286.00 | 286.00 | 286.00 | 5,400 |
| 2024-03-14 | 298.00 | 298.00 | 284.00 | 290.00 | 290.00 | 11,600 |
| 2024-03-13 | 284.00 | 340.00 | 284.00 | 296.00 | 296.00 | 619,000 |
| 2024-03-08 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 600 |
| 2024-03-07 | 280.00 | 296.00 | 280.00 | 288.00 | 288.00 | 2,700 |
| 2024-03-06 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 5,300 |
| 2024-03-05 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 4,100 |
| 2024-03-04 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1,000 |
| 2024-03-01 | 294.00 | 294.00 | 282.00 | 282.00 | 282.00 | 400 |
| 2024-02-29 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 500 |
| 2024-02-28 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 300 |
| 2024-02-27 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 2,800 |
| 2024-02-26 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2024-02-23 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 500 |
| 2024-02-22 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 4,100 |
| 2024-02-21 | 294.00 | 318.00 | 288.00 | 288.00 | 288.00 | 49,700 |
| 2024-02-20 | 294.00 | 294.00 | 282.00 | 294.00 | 294.00 | 1,000 |
| 2024-02-19 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 4,700 |
| 2024-02-16 | 288.00 | 298.00 | 284.00 | 294.00 | 294.00 | 9,800 |
| 2024-02-15 | 282.00 | 290.00 | 282.00 | 286.00 | 286.00 | 6,900 |
| 2024-02-13 | 290.00 | 300.00 | 290.00 | 290.00 | 290.00 | 2,000 |
| 2024-02-12 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 8,600 |
| 2024-02-07 | 300.00 | 320.00 | 296.00 | 296.00 | 296.00 | 37,000 |
| 2024-02-06 | 288.00 | 326.00 | 286.00 | 308.00 | 308.00 | 101,200 |
| 2024-02-05 | 290.00 | 294.00 | 288.00 | 288.00 | 288.00 | 3,400 |
| 2024-02-02 | 298.00 | 300.00 | 286.00 | 290.00 | 290.00 | 1,200 |
| 2024-02-01 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | 6,900 |
| 2024-01-31 | 284.00 | 292.00 | 284.00 | 292.00 | 292.00 | 6,500 |
| 2024-01-30 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | 1,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.